Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 42.45 | 43.67 | 42.45 | 43.46 | 114,238 | +1.65(+3.94%) |
Apr 28, 2016 | 40.94 | 41.91 | 40.83 | 41.81 | 55,786 | +1.54(+3.82%) |
Apr 27, 2016 | 40.31 | 40.57 | 40.05 | 40.27 | 15,844 | +0.18(+0.45%) |
Apr 26, 2016 | 40.22 | 40.22 | 39.83 | 40.09 | 17,567 | +0.30(+0.75%) |
Apr 25, 2016 | 39.68 | 40.11 | 39.68 | 39.79 | 36,260 | +0.19(+0.48%) |
Apr 22, 2016 | 40.24 | 40.28 | 39.19 | 39.60 | 57,049 | -1.04(-2.56%) |
Apr 21, 2016 | 41.20 | 41.28 | 40.40 | 40.64 | 23,886 | +0.36(+0.89%) |
Apr 20, 2016 | 40.84 | 41.03 | 40.12 | 40.28 | 59,066 | -0.44(-1.08%) |
Apr 19, 2016 | 40.95 | 41.01 | 40.68 | 40.72 | 49,613 | +1.27(+3.22%) |
Apr 18, 2016 | 40.10 | 40.10 | 39.39 | 39.45 | 15,719 | -0.15(-0.38%) |
Apr 15, 2016 | 39.31 | 39.76 | 39.17 | 39.60 | 42,012 | +0.60(+1.54%) |
Apr 14, 2016 | 39.81 | 39.84 | 38.92 | 39.00 | 44,714 | -1.17(-2.91%) |
Apr 13, 2016 | 40.71 | 40.71 | 40.06 | 40.17 | 44,514 | -0.92(-2.24%) |
Apr 12, 2016 | 41.30 | 41.30 | 40.76 | 41.09 | 97,123 | +0.03(+0.07%) |
Apr 11, 2016 | 40.77 | 41.21 | 40.66 | 41.06 | 55,238 | +1.03(+2.57%) |
Apr 08, 2016 | 39.73 | 40.20 | 39.63 | 40.03 | 33,676 | -0.10(-0.25%) |
Apr 07, 2016 | 40.00 | 40.29 | 39.74 | 40.13 | 34,998 | +1.16(+2.98%) |
Apr 06, 2016 | 38.84 | 39.19 | 38.64 | 38.97 | 21,774 | -0.48(-1.22%) |
Apr 05, 2016 | 39.61 | 39.62 | 39.19 | 39.45 | 23,181 | +0.99(+2.57%) |
Apr 04, 2016 | 38.73 | 38.82 | 38.42 | 38.46 | 12,707 | -0.54(-1.38%) |
Apr 01, 2016 | 38.42 | 39.00 | 38.10 | 39.00 | 39,029 | -0.69(-1.74%) |
Mar 31, 2016 | 39.84 | 40.10 | 39.44 | 39.69 | 26,929 | +0.50(+1.28%) |
Mar 30, 2016 | 39.67 | 39.76 | 39.09 | 39.19 | 22,374 | -1.00(-2.49%) |
Mar 29, 2016 | 39.24 | 40.27 | 39.15 | 40.19 | 29,756 | +1.38(+3.56%) |
Mar 28, 2016 | 38.81 | 38.90 | 38.63 | 38.81 | 18,589 | +0.11(+0.28%) |
Mar 24, 2016 | 38.78 | 38.70 | 38.70 | 38.70 | 26,300 | -0.06(-0.15%) |
Mar 23, 2016 | 39.06 | 39.12 | 38.47 | 38.76 | 50,090 | -1.94(-4.77%) |
Mar 22, 2016 | 41.00 | 41.23 | 40.46 | 40.70 | 22,370 | +0.33(+0.82%) |
Mar 21, 2016 | 40.50 | 40.64 | 40.30 | 40.37 | 28,406 | -0.51(-1.25%) |
Mar 18, 2016 | 40.89 | 41.42 | 40.71 | 40.88 | 31,642 | -0.18(-0.44%) |
Mar 17, 2016 | 42.00 | 42.00 | 41.06 | 41.06 | 48,730 | -0.48(-1.16%) |
Mar 16, 2016 | 39.44 | 41.63 | 39.34 | 41.54 | 42,147 | +1.84(+4.63%) |
Mar 15, 2016 | 39.58 | 39.85 | 39.45 | 39.70 | 47,062 | -0.07(-0.18%) |
Mar 14, 2016 | 41.28 | 41.32 | 39.49 | 39.77 | 49,871 | -1.03(-2.52%) |
Mar 11, 2016 | 42.21 | 42.21 | 40.77 | 40.80 | 30,433 | -1.49(-3.52%) |
Mar 10, 2016 | 41.53 | 42.49 | 41.53 | 42.29 | 30,626 | +1.38(+3.37%) |
Mar 09, 2016 | 40.58 | 41.50 | 40.39 | 40.91 | 39,655 | -0.68(-1.64%) |
Mar 08, 2016 | 42.53 | 42.57 | 41.51 | 41.59 | 66,369 | -0.40(-0.95%) |
Mar 07, 2016 | 42.16 | 42.26 | 41.61 | 41.99 | 53,025 | +0.30(+0.72%) |
Mar 04, 2016 | 42.00 | 42.82 | 41.49 | 41.69 | 87,339 | -0.16(-0.37%) |
Mar 03, 2016 | 40.61 | 42.09 | 40.45 | 41.84 | 108,258 | +1.48(+3.65%) |
Mar 02, 2016 | 40.01 | 40.52 | 40.01 | 40.37 | 41,680 | +0.52(+1.30%) |
Mar 01, 2016 | 40.60 | 40.60 | 39.47 | 39.85 | 57,721 | -0.57(-1.41%) |
Feb 29, 2016 | 39.71 | 40.42 | 39.69 | 40.42 | 48,072 | +1.24(+3.16%) |
Feb 26, 2016 | 39.42 | 39.60 | 38.46 | 39.18 | 40,671 | -0.79(-1.98%) |
Feb 25, 2016 | 39.59 | 40.43 | 39.59 | 39.97 | 38,778 | +0.38(+0.96%) |
Feb 24, 2016 | 40.61 | 41.21 | 39.51 | 39.59 | 106,804 | +0.19(+0.48%) |
Feb 23, 2016 | 39.14 | 39.50 | 39.00 | 39.40 | 43,042 | +1.04(+2.72%) |
Feb 22, 2016 | 38.33 | 38.73 | 38.10 | 38.36 | 31,858 | -1.41(-3.55%) |
Feb 19, 2016 | 39.76 | 40.06 | 39.29 | 39.77 | 69,946 | -0.39(-0.97%) |
Feb 18, 2016 | 38.08 | 40.36 | 38.07 | 40.16 | 56,321 | +1.80(+4.69%) |
Feb 17, 2016 | 38.25 | 38.69 | 37.83 | 38.36 | 54,777 | +0.60(+1.59%) |
Feb 16, 2016 | 38.53 | 38.80 | 37.76 | 37.76 | 147,824 | -2.50(-6.21%) |
Feb 12, 2016 | 40.13 | 40.26 | 40.26 | 40.26 | 63,600 | -0.49(-1.20%) |
Feb 11, 2016 | 40.58 | 41.78 | 39.88 | 40.75 | 232,662 | +2.95(+7.80%) |
Feb 10, 2016 | 37.21 | 37.80 | 36.64 | 37.80 | 41,265 | +0.62(+1.67%) |
Feb 09, 2016 | 37.78 | 37.87 | 37.15 | 37.18 | 85,894 | -0.13(-0.35%) |
Feb 08, 2016 | 37.28 | 37.91 | 37.04 | 37.31 | 102,558 | +0.98(+2.70%) |
Feb 05, 2016 | 34.82 | 36.51 | 34.63 | 36.33 | 81,686 | +1.13(+3.21%) |
Feb 04, 2016 | 35.27 | 35.32 | 34.84 | 35.20 | 60,166 | +0.68(+1.97%) |
Feb 03, 2016 | 33.60 | 34.60 | 33.58 | 34.52 | 30,995 | +0.83(+2.46%) |
Feb 02, 2016 | 33.52 | 33.78 | 33.22 | 33.69 | 17,325 | +0.02(+0.06%) |